Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.09	13.19	12.90	12.98	15,547,462	-0.04(-0.31%)
Jul 28, 2006	12.66	13.24	12.51	13.02	26,020,698	+0.58(+4.65%)
Jul 27, 2006	12.84	12.88	12.30	12.44	27,570,094	-0.16(-1.30%)
Jul 26, 2006	13.69	13.76	12.53	12.60	87,847,408	-2.13(-14.46%)
Jul 25, 2006	14.77	14.85	14.57	14.73	26,881,736	-0.12(-0.82%)
Jul 24, 2006	14.90	15.18	14.69	14.85	13,979,990	-0.05(-0.32%)
Jul 21, 2006	15.44	15.44	14.73	14.90	15,607,275	-0.53(-3.44%)
Jul 20, 2006	15.58	15.82	15.31	15.43	13,693,565	+0.02(+0.13%)
Jul 19, 2006	14.92	15.43	14.76	15.41	15,614,917	+0.49(+3.28%)
Jul 18, 2006	14.80	15.20	14.67	14.92	13,637,720	+0.12(+0.83%)
Jul 17, 2006	14.81	15.03	14.73	14.80	10,542,600	-0.14(-0.96%)
Jul 14, 2006	14.43	15.10	14.19	14.94	32,838,014	+0.89(+6.34%)
Jul 13, 2006	14.26	14.57	14.03	14.05	17,667,798	-0.36(-2.50%)
Jul 12, 2006	14.32	14.57	14.26	14.41	14,318,438	+0.07(+0.52%)
Jul 11, 2006	13.95	14.44	13.92	14.34	26,806,492	+0.07(+0.48%)
Jul 10, 2006	14.95	15.07	13.91	14.27	27,709,854	-0.80(-5.33%)
Jul 07, 2006	15.11	15.35	14.60	15.07	24,520,092	-0.74(-4.69%)
Jul 06, 2006	15.94	16.15	15.68	15.81	12,614,733	-0.18(-1.11%)
Jul 05, 2006	16.47	16.47	15.86	15.99	13,163,040	-0.67(-4.04%)
Jul 03, 2006	16.16	16.79	16.16	16.66	5,210,312	+0.20(+1.24%)
Jun 30, 2006	16.26	16.67	16.15	16.46	14,021,285	+0.21(+1.30%)
Jun 29, 2006	15.28	16.26	15.27	16.25	19,572,690	+1.01(+6.65%)
Jun 28, 2006	14.89	15.30	14.80	15.24	19,063,328	+0.35(+2.38%)
Jun 27, 2006	14.77	15.09	14.77	14.88	15,125,835	-0.22(-1.49%)
Jun 26, 2006	14.83	15.19	14.83	15.11	14,324,610	+0.44(+2.97%)
Jun 23, 2006	14.60	14.83	14.53	14.67	10,170,204	+0.02(+0.14%)
Jun 22, 2006	14.70	14.94	14.51	14.65	9,843,807	-0.17(-1.15%)
Jun 21, 2006	14.63	15.04	14.59	14.82	12,373,131	+0.22(+1.54%)
Jun 20, 2006	14.72	14.81	14.44	14.60	12,766,690	-0.12(-0.83%)
Jun 19, 2006	15.11	15.26	14.64	14.72	13,757,198	-0.34(-2.26%)
Jun 16, 2006	15.35	15.43	14.98	15.06	14,660,707	-0.42(-2.68%)
Jun 15, 2006	14.75	15.59	14.62	15.47	19,458,356	+0.89(+6.11%)
Jun 14, 2006	14.29	14.76	14.28	14.58	18,721,500	+0.29(+2.05%)
Jun 13, 2006	14.08	14.50	13.87	14.29	29,039,692	+0.08(+0.57%)
Jun 12, 2006	15.14	15.17	13.97	14.21	35,193,488	-0.95(-6.24%)
Jun 09, 2006	15.48	15.80	15.08	15.15	34,684,272	+0.36(+2.44%)
Jun 08, 2006	14.63	15.09	14.07	14.79	39,885,032	-0.14(-0.96%)
Jun 07, 2006	16.13	16.19	14.77	14.94	43,799,596	-1.43(-8.73%)
Jun 06, 2006	16.50	16.57	16.11	16.36	11,582,635	-0.14(-0.82%)
Jun 05, 2006	16.83	16.86	16.40	16.50	11,691,385	-0.47(-2.77%)
Jun 02, 2006	17.34	17.49	16.72	16.97	13,157,897	-0.04(-0.24%)
Jun 01, 2006	16.50	17.04	16.43	17.01	10,566,702	+0.51(+3.09%)
May 31, 2006	16.30	16.60	16.17	16.50	13,520,740	+0.31(+1.89%)
May 30, 2006	16.36	16.53	16.07	16.19	16,352,361	-0.66(-3.92%)
May 26, 2006	16.84	16.91	16.69	16.86	9,585,892	+0.14(+0.86%)
May 25, 2006	16.26	16.71	16.00	16.71	16,134,714	+0.89(+5.63%)
May 24, 2006	15.61	15.93	15.34	15.82	15,909,571	+0.21(+1.35%)
May 23, 2006	15.99	16.26	15.58	15.61	16,242,435	-0.24(-1.50%)
May 22, 2006	16.41	16.41	15.33	15.85	28,063,438	-0.82(-4.94%)
May 19, 2006	16.36	16.84	15.93	16.67	19,628,830	+0.42(+2.60%)
May 18, 2006	16.67	16.95	16.25	16.25	13,134,530	-0.30(-1.81%)
May 17, 2006	16.51	16.99	16.41	16.55	18,963,984	-0.20(-1.18%)
May 16, 2006	16.88	17.00	16.67	16.75	13,502,223	-0.01(-0.08%)
May 15, 2006	16.91	17.11	16.52	16.76	19,093,602	-0.25(-1.44%)
May 12, 2006	17.03	17.39	16.75	17.00	21,314,752	-0.51(-2.91%)
May 11, 2006	18.48	18.57	17.15	17.52	25,091,324	-0.98(-5.30%)
May 10, 2006	18.93	18.98	18.48	18.49	13,108,371	-0.54(-2.86%)
May 09, 2006	19.02	19.07	18.92	19.04	5,615,186	+0.07(+0.36%)
May 08, 2006	19.15	19.28	18.90	18.97	8,717,948	-0.24(-1.27%)
May 05, 2006	19.52	19.54	19.13	19.22	7,421,321	-0.14(-0.70%)
May 04, 2006	19.19	19.50	19.19	19.35	8,836,691	+0.22(+1.17%)
May 03, 2006	18.91	19.27	18.87	19.13	10,005,609	+0.21(+1.12%)
May 02, 2006	18.88	19.03	18.78	18.92	6,969,861	+0.18(+0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.